FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.37 USD  -0.41 (-1.06%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 48.28 49.24 47.90 48.58 2,597,300 +0.12(+0.26%)
Dec 29, 2005 49.06 49.47 48.40 48.45 3,048,100 -0.71(-1.44%)
Dec 28, 2005 48.68 49.60 48.55 49.16 3,164,300 +0.61(+1.26%)
Dec 27, 2005 49.50 49.63 47.92 48.55 4,147,000 -1.53(-3.05%)
Dec 23, 2005 49.33 50.16 48.90 50.08 2,378,300 +0.31(+0.62%)
Dec 22, 2005 50.25 50.28 49.45 49.76 2,798,400 -0.21(-0.42%)
Dec 21, 2005 49.71 50.17 49.62 49.97 2,963,700 +0.39(+0.80%)
Dec 20, 2005 48.97 49.99 48.97 49.58 3,112,700 +0.61(+1.24%)
Dec 19, 2005 49.96 50.10 48.84 48.97 4,991,600 -0.99(-1.97%)
Dec 16, 2005 50.58 50.85 49.90 49.96 4,841,500 -0.61(-1.21%)
Dec 15, 2005 51.45 51.38 50.12 50.57 4,631,800 -0.87(-1.69%)
Dec 14, 2005 50.05 51.49 49.95 51.44 5,654,900 +1.39(+2.78%)
Dec 13, 2005 50.38 51.43 49.99 50.05 5,064,500 -0.21(-0.41%)
Dec 12, 2005 50.12 50.38 49.53 50.26 3,108,700 +0.34(+0.68%)
Dec 09, 2005 49.88 50.14 49.25 49.92 4,368,200 -0.41(-0.81%)
Dec 08, 2005 49.12 50.44 49.00 50.33 5,456,200 +1.60(+3.29%)
Dec 07, 2005 49.28 49.45 48.24 48.72 5,553,700 -0.40(-0.80%)
Dec 06, 2005 48.88 49.76 48.67 49.12 4,122,400 -0.00(-0.01%)
Dec 05, 2005 49.69 49.85 48.78 49.12 4,070,900 -0.38(-0.76%)
Dec 02, 2005 49.17 49.78 48.78 49.49 4,623,100 +0.52(+1.06%)
Dec 01, 2005 48.28 49.07 47.70 48.97 4,936,400 +1.11(+2.32%)
Nov 30, 2005 47.58 48.48 47.19 47.87 4,383,600 +0.64(+1.36%)
Nov 29, 2005 47.04 47.72 46.78 47.22 4,790,800 +0.32(+0.68%)
Nov 28, 2005 48.12 48.28 46.90 46.90 4,850,500 -1.61(-3.32%)
Nov 25, 2005 48.58 48.78 48.19 48.51 1,142,500 -0.11(-0.23%)
Nov 23, 2005 48.25 49.28 47.51 48.62 5,019,700 -0.19(-0.39%)
Nov 22, 2005 48.00 49.00 47.69 48.81 5,703,900 +0.70(+1.47%)
Nov 21, 2005 47.59 48.12 47.40 48.11 5,389,100 +0.58(+1.23%)
Nov 18, 2005 47.67 47.67 47.02 47.53 4,868,200 -0.04(-0.08%)
Nov 17, 2005 47.70 47.80 46.87 47.56 5,542,200 +0.13(+0.28%)
Nov 16, 2005 46.70 47.62 46.65 47.43 6,560,700 +0.93(+2.00%)
Nov 15, 2005 46.85 48.01 46.37 46.50 7,634,300 -0.39(-0.83%)
Nov 14, 2005 46.17 47.04 46.15 46.89 5,661,200 +0.87(+1.89%)
Nov 11, 2005 45.39 46.30 45.08 46.02 4,691,800 +0.52(+1.14%)
Nov 10, 2005 46.22 46.40 45.28 45.50 10,155,000 -1.01(-2.16%)
Nov 09, 2005 46.55 47.47 46.10 46.51 7,211,700 -0.04(-0.10%)
Nov 08, 2005 46.05 47.12 45.85 46.55 4,747,400 +0.13(+0.28%)
Nov 07, 2005 46.10 46.74 45.81 46.42 6,389,500 +0.32(+0.69%)
Nov 04, 2005 47.33 47.33 45.91 46.10 7,636,300 -1.23(-2.59%)
Nov 03, 2005 46.90 47.91 46.90 47.33 7,802,300 +0.46(+0.97%)
Nov 02, 2005 45.33 47.04 45.22 46.87 7,318,200 +1.42(+3.12%)
Nov 01, 2005 45.38 45.62 44.91 45.45 7,290,700 +0.07(+0.14%)
Oct 31, 2005 44.56 45.67 44.35 45.38 8,037,400 +0.69(+1.56%)
Oct 28, 2005 43.22 44.94 42.80 44.69 7,858,100 +1.59(+3.70%)
Oct 27, 2005 43.68 43.97 42.88 43.10 7,107,300 -0.48(-1.10%)
Oct 26, 2005 42.88 44.51 42.64 43.58 10,669,400 +0.74(+1.73%)
Oct 25, 2005 41.10 42.96 40.85 42.83 7,795,400 +1.76(+4.30%)
Oct 24, 2005 40.01 41.24 39.90 41.07 4,809,300 +1.06(+2.66%)
Oct 21, 2005 39.75 40.38 39.30 40.01 11,264,000 -0.28(-0.71%)
Oct 20, 2005 40.90 41.13 39.78 40.29 7,474,600 -0.72(-1.76%)
Oct 19, 2005 39.90 41.05 38.96 41.01 7,835,200 +1.22(+3.05%)
Oct 18, 2005 41.00 41.51 39.74 39.79 7,943,500 -1.35(-3.28%)
Oct 17, 2005 41.72 41.94 41.12 41.15 5,355,000 -0.26(-0.63%)
Oct 14, 2005 39.65 41.42 39.49 41.40 6,980,300 +1.76(+4.44%)
Oct 13, 2005 40.00 40.10 38.66 39.65 6,359,000 -0.62(-1.54%)
Oct 12, 2005 40.33 40.82 39.94 40.26 4,867,800 -0.18(-0.45%)
Oct 11, 2005 40.38 41.08 40.35 40.45 3,956,000 +0.45(+1.11%)
Oct 10, 2005 40.05 40.26 39.53 40.00 5,007,000 +0.06(+0.16%)
Oct 07, 2005 39.50 40.04 39.61 39.94 7,543,100 +0.66(+1.68%)
Oct 06, 2005 39.24 39.95 38.65 39.28 10,971,300 +0.04(+0.09%)
Oct 05, 2005 40.46 40.56 39.10 39.24 6,912,700 -1.22(-3.02%)
Oct 04, 2005 41.72 41.78 40.46 40.46 5,372,400 -1.26(-3.01%)
Oct 03, 2005 42.20 42.65 41.62 41.72 3,507,400 -0.47(-1.13%)
Sep 30, 2005 42.55 42.74 42.02 42.19 2,964,200 -0.43(-1.01%)
Sep 29, 2005 42.42 42.66 41.97 42.62 3,285,300 +0.22(+0.52%)
Sep 28, 2005 42.25 42.47 41.85 42.40 3,829,700 +0.26(+0.61%)
Sep 27, 2005 41.85 42.15 41.44 42.15 3,610,100 +0.18(+0.43%)
Sep 26, 2005 41.28 42.10 41.22 41.97 4,665,600 +0.49(+1.18%)
Sep 23, 2005 41.47 42.25 41.30 41.47 4,461,700 -0.74(-1.75%)
Sep 22, 2005 42.58 42.88 41.80 42.22 6,255,100 -0.03(-0.06%)
Sep 21, 2005 42.75 42.75 41.92 42.24 4,420,100 -0.04(-0.11%)
Sep 20, 2005 42.69 42.87 41.95 42.28 3,773,400 -0.40(-0.94%)
Sep 19, 2005 42.00 43.06 41.94 42.69 4,800,600 +1.10(+2.66%)
Sep 16, 2005 41.62 41.72 41.10 41.58 5,014,200 +0.10(+0.23%)
Sep 15, 2005 41.53 41.85 40.71 41.49 3,535,000 +0.06(+0.14%)
Sep 14, 2005 41.35 41.76 41.05 41.42 3,372,000 +0.31(+0.77%)
Sep 13, 2005 41.62 41.89 41.10 41.11 3,834,400 -0.49(-1.18%)
Sep 12, 2005 42.47 42.48 41.48 41.60 5,475,200 -1.00(-2.35%)
Sep 09, 2005 41.96 42.72 41.81 42.60 3,933,400 +0.95(+2.28%)
Sep 08, 2005 42.13 42.39 41.56 41.65 3,571,400 -0.48(-1.14%)
Sep 07, 2005 42.56 42.65 41.87 42.13 3,304,400 -0.42(-1.00%)
Sep 06, 2005 42.37 42.81 41.65 42.55 4,354,600 +0.64(+1.53%)
Sep 02, 2005 43.33 43.33 41.92 41.92 4,100,700 -1.51(-3.49%)
Sep 01, 2005 43.12 43.84 42.53 43.43 4,802,800 +0.31(+0.73%)
Aug 31, 2005 42.12 43.63 42.01 43.12 6,730,800 +1.20(+2.85%)
Aug 30, 2005 41.95 42.81 41.88 41.92 6,821,400 +0.40(+0.96%)
Aug 29, 2005 41.72 42.03 41.29 41.52 5,801,700 +0.48(+1.17%)
Aug 26, 2005 41.15 41.40 40.86 41.04 3,876,100 -0.11(-0.27%)
Aug 25, 2005 41.22 41.25 40.72 41.15 3,362,700 -0.19(-0.46%)
Aug 24, 2005 41.20 41.85 40.97 41.34 3,763,800 +0.26(+0.65%)
Aug 23, 2005 41.20 41.35 40.43 41.08 3,528,400 +0.14(+0.33%)
Aug 22, 2005 41.45 41.70 40.54 40.94 3,107,200 -0.32(-0.78%)
Aug 19, 2005 41.33 41.47 40.91 41.26 3,100,400 +0.45(+1.12%)
Aug 18, 2005 40.62 41.22 40.45 40.80 4,708,700 -0.06(-0.16%)
Aug 17, 2005 41.83 42.08 40.74 40.87 5,023,400 -0.91(-2.17%)
Aug 16, 2005 42.58 42.82 41.74 41.78 3,421,200 -0.81(-1.90%)
Aug 15, 2005 43.01 43.10 42.37 42.58 2,897,800 -0.42(-0.99%)
Aug 12, 2005 43.67 43.78 42.70 43.01 3,071,100 -0.61(-1.39%)
Aug 11, 2005 43.65 43.90 43.20 43.62 3,561,600 +0.11(+0.24%)
Aug 10, 2005 43.03 43.90 42.71 43.51 4,139,100 +0.60(+1.40%)
Aug 09, 2005 43.12 43.20 42.75 42.91 2,276,800 -0.21(-0.48%)
Aug 08, 2005 43.19 43.45 42.85 43.12 4,361,200 +0.23(+0.52%)
Aug 05, 2005 43.30 43.50 42.54 42.89 3,780,200 -0.29(-0.67%)
Aug 04, 2005 43.08 43.60 43.08 43.18 4,246,700 -0.20(-0.45%)
Aug 03, 2005 43.62 43.62 43.10 43.38 4,203,100 +0.01(+0.03%)
Aug 02, 2005 42.69 43.36 42.53 43.36 4,607,000 +1.00(+2.36%)
Aug 01, 2005 42.08 42.75 42.08 42.36 3,506,900 +0.49(+1.17%)
Jul 29, 2005 42.51 42.54 41.80 41.87 3,243,700 -0.48(-1.13%)
Jul 28, 2005 42.65 42.75 41.95 42.35 4,404,200 -0.14(-0.32%)
Jul 27, 2005 42.58 42.71 42.00 42.49 3,880,300 -0.08(-0.19%)
Jul 26, 2005 41.95 42.87 41.94 42.56 5,090,900 +0.12(+0.29%)
Jul 25, 2005 41.14 42.82 41.05 42.44 8,034,600 +1.30(+3.16%)
Jul 22, 2005 39.97 41.20 39.85 41.14 8,941,000 +2.16(+5.54%)
Jul 21, 2005 39.22 39.47 38.62 38.98 4,987,100 -0.24(-0.62%)
Jul 20, 2005 39.00 39.45 38.71 39.22 4,005,900 +0.13(+0.35%)
Jul 19, 2005 37.92 39.15 37.92 39.09 4,541,300 +1.18(+3.11%)
Jul 18, 2005 37.88 38.17 37.42 37.91 3,413,200 +0.01(+0.01%)
Jul 15, 2005 38.35 38.43 37.76 37.90 3,530,500 -0.25(-0.64%)
Jul 14, 2005 39.29 39.50 37.68 38.15 7,910,600 -1.14(-2.91%)
Jul 13, 2005 39.46 39.74 39.00 39.29 3,118,300 -0.16(-0.41%)
Jul 12, 2005 39.34 39.63 39.05 39.46 3,409,200 +0.17(+0.43%)
Jul 11, 2005 38.74 39.35 38.26 39.28 3,152,600 +0.55(+1.42%)
Jul 08, 2005 39.00 39.54 38.58 38.74 3,472,100 -0.35(-0.88%)
Jul 07, 2005 38.78 39.08 38.33 39.08 4,158,300 +0.23(+0.58%)
Jul 06, 2005 39.50 39.75 38.70 38.85 3,412,600 -0.56(-1.41%)
Jul 05, 2005 38.43 39.45 38.43 39.41 3,691,700 +1.10(+2.88%)
Jul 01, 2005 38.03 38.38 37.87 38.30 2,765,900 +0.33(+0.88%)
Jun 30, 2005 38.00 38.74 37.91 37.97 3,665,000 -0.40(-1.03%)
Jun 29, 2005 38.20 38.67 37.90 38.37 4,333,900 +0.09(+0.24%)
Jun 28, 2005 38.60 38.90 38.28 38.28 5,942,100 -0.81(-2.08%)
Jun 27, 2005 38.53 39.22 38.53 39.09 5,088,100 +0.86(+2.25%)
Jun 24, 2005 38.50 38.58 38.05 38.23 3,859,200 +0.08(+0.22%)
Jun 23, 2005 38.24 38.99 37.97 38.15 4,089,500 -0.08(-0.22%)
Jun 22, 2005 37.78 38.24 37.65 38.23 3,992,500 +0.54(+1.45%)
Jun 21, 2005 38.22 38.22 37.63 37.69 3,839,000 -0.54(-1.40%)
Jun 20, 2005 38.22 38.46 37.99 38.22 4,080,400 -0.00(-0.01%)
Jun 17, 2005 38.30 38.35 37.45 38.22 5,903,400 +0.39(+1.03%)
Jun 16, 2005 37.50 37.83 37.42 37.83 3,840,200 +0.49(+1.31%)
Jun 15, 2005 36.99 37.36 36.73 37.35 3,374,300 +0.47(+1.27%)
Jun 14, 2005 36.88 37.12 36.67 36.88 2,965,200 +0.05(+0.14%)
Jun 13, 2005 36.60 36.87 36.29 36.83 2,605,800 +0.20(+0.55%)
Jun 10, 2005 36.20 36.85 36.20 36.62 3,307,100 +0.04(+0.12%)
Jun 09, 2005 35.72 36.68 35.55 36.58 4,037,800 +1.07(+3.00%)
Jun 08, 2005 34.97 35.95 34.96 35.51 4,421,300 +0.29(+0.84%)
Jun 07, 2005 35.38 35.68 35.17 35.22 2,670,400 -0.21(-0.59%)
Jun 06, 2005 35.65 35.74 35.01 35.43 2,550,600 -0.13(-0.37%)
Jun 03, 2005 35.50 35.83 35.36 35.56 3,901,600 +0.60(+1.73%)
Jun 02, 2005 34.90 35.24 34.50 34.96 3,372,900 +0.29(+0.82%)
Jun 01, 2005 34.30 35.18 34.30 34.67 4,714,000 +0.48(+1.42%)
May 31, 2005 34.35 34.42 33.75 34.19 2,758,500 -0.17(-0.49%)
May 27, 2005 34.00 34.46 33.92 34.35 2,677,500 +0.44(+1.28%)
May 26, 2005 34.09 34.09 33.62 33.92 3,230,400 +0.02(+0.06%)
May 25, 2005 33.40 34.09 33.01 33.90 3,931,200 +0.46(+1.38%)
May 24, 2005 33.50 33.70 33.28 33.44 3,078,600 +0.04(+0.12%)
May 23, 2005 33.49 33.58 33.06 33.40 3,502,300 +0.42(+1.26%)
May 20, 2005 33.42 33.82 32.99 32.99 3,954,500 -0.51(-1.54%)
May 19, 2005 32.81 33.50 32.62 33.50 3,558,800 +0.79(+2.42%)
May 18, 2005 32.83 33.28 32.48 32.71 5,782,900 -0.07(-0.20%)
May 17, 2005 32.58 32.85 32.51 32.78 5,979,500 +0.20(+0.61%)
May 16, 2005 32.69 32.99 32.31 32.58 8,786,700 -0.18(-0.55%)
May 13, 2005 32.85 33.09 32.47 32.76 6,822,100 -0.01(-0.03%)
May 12, 2005 34.38 34.38 32.50 32.76 7,794,700 -1.69(-4.89%)
May 11, 2005 34.36 34.69 33.97 34.45 3,500,800 -0.01(-0.03%)
May 10, 2005 35.04 35.21 34.45 34.46 3,590,400 -0.78(-2.20%)
May 09, 2005 34.65 35.24 34.53 35.24 2,888,000 +0.69(+1.98%)
May 06, 2005 34.92 35.21 34.54 34.55 2,766,600 -0.10(-0.29%)
May 05, 2005 34.44 34.98 34.31 34.65 4,266,600 +0.42(+1.21%)
May 04, 2005 33.97 34.27 33.39 34.24 6,916,800 +0.45(+1.32%)
May 03, 2005 34.69 34.70 33.71 33.79 4,089,400 -1.05(-3.01%)
May 02, 2005 34.17 34.88 34.09 34.84 3,668,300 +0.63(+1.86%)
Apr 29, 2005 34.50 34.70 33.92 34.21 4,578,000 +0.00(+0.00%)
Apr 28, 2005 34.31 34.41 33.76 34.21 5,248,600 -0.10(-0.29%)
Apr 27, 2005 34.88 34.95 34.18 34.30 6,012,500 -0.70(-2.01%)
Apr 26, 2005 35.85 36.00 35.01 35.01 4,618,100 -0.84(-2.34%)
Apr 25, 2005 35.75 35.99 35.59 35.85 3,295,500 +0.39(+1.10%)
Apr 22, 2005 35.13 35.81 34.81 35.46 4,674,900 +0.33(+0.94%)
Apr 21, 2005 34.00 35.13 33.85 35.13 3,822,800 +1.33(+3.93%)
Apr 20, 2005 34.42 34.62 33.76 33.80 4,158,700 -0.35(-1.01%)
Apr 19, 2005 33.75 34.42 33.75 34.15 3,546,200 +0.51(+1.50%)
Apr 18, 2005 33.46 33.97 33.46 33.64 4,408,700 +0.18(+0.54%)
Apr 15, 2005 34.77 34.87 33.45 33.46 5,825,900 -1.04(-3.01%)
Apr 14, 2005 34.70 35.01 34.30 34.50 4,688,500 +0.00(+0.00%)
Apr 13, 2005 34.88 35.37 34.33 34.50 5,181,600 -0.28(-0.79%)
Apr 12, 2005 35.12 35.25 34.40 34.78 3,890,600 -0.42(-1.21%)
Apr 11, 2005 34.90 35.40 34.62 35.20 3,421,500 +0.24(+0.69%)
Apr 08, 2005 35.51 35.74 34.93 34.96 3,144,900 -0.55(-1.55%)
Apr 07, 2005 36.42 36.49 35.32 35.51 4,852,100 -0.55(-1.53%)
Apr 06, 2005 35.60 36.15 35.35 36.06 4,451,200 +0.66(+1.85%)
Apr 05, 2005 35.60 35.83 35.03 35.40 3,987,800 -0.35(-0.97%)
Apr 04, 2005 36.10 36.47 35.29 35.75 4,915,200 -0.06(-0.17%)
Apr 01, 2005 35.55 35.85 35.20 35.81 3,557,300 +0.57(+1.62%)
Mar 31, 2005 35.10 35.62 35.04 35.24 4,995,600 +0.57(+1.63%)
Mar 30, 2005 34.30 34.73 33.71 34.67 6,079,500 +0.42(+1.24%)
Mar 29, 2005 35.40 35.74 34.25 34.25 4,958,700 -1.15(-3.25%)
Mar 28, 2005 35.02 35.61 35.00 35.40 3,496,100 +0.39(+1.10%)
Mar 24, 2005 35.08 35.44 34.90 35.01 2,928,300 +0.11(+0.33%)
Mar 23, 2005 35.45 35.60 34.72 34.90 6,297,100 -0.86(-2.40%)
Mar 22, 2005 35.86 36.67 35.76 35.76 5,331,400 +0.17(+0.49%)
Mar 21, 2005 35.90 36.20 35.13 35.58 3,549,200 -0.31(-0.86%)
Mar 18, 2005 35.79 36.24 35.67 35.90 5,663,300 +0.10(+0.29%)
Mar 17, 2005 36.42 36.47 35.59 35.79 4,641,500 -0.36(-1.00%)
Mar 16, 2005 35.65 36.44 35.53 36.15 4,266,600 +0.38(+1.05%)
Mar 15, 2005 36.48 36.95 35.78 35.78 3,765,400 -0.70(-1.93%)
Mar 14, 2005 36.38 36.57 35.63 36.48 4,738,000 +0.10(+0.29%)
Mar 11, 2005 36.35 36.90 36.10 36.38 4,677,600 -0.20(-0.53%)
Mar 10, 2005 36.74 36.78 35.97 36.57 6,996,600 -0.30(-0.81%)
Mar 09, 2005 38.10 38.25 36.83 36.87 4,502,500 -1.13(-2.97%)
Mar 08, 2005 38.25 38.71 37.80 38.00 4,182,800 -0.40(-1.03%)
Mar 07, 2005 38.70 38.70 37.85 38.40 4,335,800 -0.60(-1.55%)
Mar 04, 2005 38.68 39.16 38.42 39.00 5,703,400 +0.29(+0.75%)
Mar 03, 2005 38.03 38.80 37.99 38.71 6,340,900 +0.81(+2.12%)
Mar 02, 2005 37.24 37.99 37.03 37.90 6,947,500 +0.66(+1.79%)
Mar 01, 2005 37.58 37.79 37.05 37.24 5,188,700 -0.48(-1.29%)
Feb 28, 2005 35.73 38.06 35.73 37.72 7,242,800 -0.07(-0.17%)
Feb 25, 2005 37.33 37.94 37.16 37.79 3,651,600 +0.34(+0.91%)
Feb 24, 2005 37.25 37.47 36.54 37.45 4,275,400 +0.41(+1.09%)
Feb 23, 2005 36.30 37.04 36.30 37.04 2,956,900 +0.70(+1.93%)
Feb 22, 2005 36.97 37.03 36.33 36.35 3,931,300 -0.42(-1.14%)
Feb 18, 2005 36.22 37.05 36.10 36.76 4,821,200 +0.58(+1.59%)
Feb 17, 2005 37.11 37.22 36.19 36.19 4,246,500 -0.76(-2.04%)
Feb 16, 2005 36.31 37.12 36.25 36.95 4,088,700 +0.63(+1.75%)
Feb 15, 2005 36.33 36.74 35.95 36.31 3,623,600 -0.12(-0.34%)
Feb 14, 2005 36.67 36.83 36.22 36.44 2,968,400 -0.29(-0.78%)
Feb 11, 2005 36.62 37.08 36.53 36.72 4,652,100 +0.21(+0.58%)
Feb 10, 2005 35.42 36.76 35.33 36.51 5,385,300 +1.34(+3.82%)
Feb 09, 2005 35.24 35.80 34.96 35.17 5,008,900 -0.07(-0.20%)
Feb 08, 2005 34.80 35.40 34.58 35.24 3,224,400 +0.38(+1.08%)
Feb 07, 2005 35.30 35.41 34.46 34.86 4,144,600 -0.44(-1.25%)
Feb 04, 2005 35.41 35.74 35.04 35.30 3,605,200 +0.11(+0.31%)
Feb 03, 2005 34.97 35.29 34.53 35.19 4,863,900 +0.13(+0.37%)
Feb 02, 2005 34.17 35.12 34.17 35.06 6,962,900 +0.90(+2.62%)
Feb 01, 2005 34.02 34.42 33.78 34.17 3,768,800 +0.15(+0.43%)
Jan 31, 2005 33.20 34.24 33.06 34.02 5,353,300 +0.49(+1.48%)
Jan 28, 2005 33.63 33.70 33.09 33.53 4,207,700 -0.23(-0.70%)
Jan 27, 2005 33.53 33.92 33.37 33.76 4,561,900 +0.29(+0.88%)
Jan 26, 2005 33.25 33.60 33.10 33.47 5,793,200 +0.22(+0.68%)
Jan 25, 2005 33.20 33.76 32.92 33.24 7,382,100 +0.34(+1.03%)
Jan 24, 2005 32.60 33.22 32.60 32.90 7,966,600 +0.58(+1.78%)
Jan 21, 2005 32.54 32.98 32.31 32.33 6,570,700 +0.07(+0.20%)
Jan 20, 2005 32.04 32.62 31.88 32.26 4,362,300 -0.17(-0.51%)
Jan 19, 2005 32.26 32.67 32.24 32.42 3,548,800 +0.17(+0.54%)
Jan 18, 2005 32.62 32.79 32.15 32.25 4,183,000 +0.06(+0.19%)
Jan 14, 2005 32.10 32.30 31.88 32.19 3,233,300 +0.09(+0.28%)
Jan 13, 2005 32.17 32.51 31.98 32.10 4,126,000 +0.08(+0.27%)
Jan 12, 2005 31.74 32.05 31.59 32.01 8,510,000 +0.28(+0.88%)
Jan 11, 2005 31.77 32.09 31.70 31.74 3,332,200 -0.22(-0.70%)
Jan 10, 2005 31.98 32.33 31.80 31.96 4,093,900 +0.20(+0.61%)
Jan 07, 2005 32.42 32.42 31.57 31.76 4,434,900 -0.84(-2.58%)
Jan 06, 2005 31.93 32.78 31.90 32.60 4,529,600 +0.62(+1.95%)
Jan 05, 2005 31.88 32.26 31.76 31.98 4,121,000 +0.10(+0.31%)
Jan 04, 2005 32.33 32.51 31.86 31.88 4,307,200 -0.25(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.